Dow Down0.25% Nasdaq Down0.26%

More On ^CRSLDX

Quotes

  • Summary
  • Components
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines

CNX 500 (^CRSLDX)

-NSE
6,360.75 Up 5.60(0.09%) Aug 28
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 28, 20146,363.756,378.956,349.656,360.75826,2006,360.75
Aug 27, 20146,352.106,365.506,339.256,355.15603,1006,355.15
Aug 26, 20146,311.256,340.606,289.906,328.45679,5006,328.45
Aug 25, 20146,366.006,391.306,327.106,332.45626,5006,332.45
Aug 22, 20146,351.856,367.806,342.206,352.35600,3006,352.35
Aug 21, 20146,324.906,366.356,313.156,339.35640,0006,339.35
Aug 20, 20146,342.206,342.206,312.856,321.65645,1006,321.65
Aug 19, 20146,316.206,335.056,309.106,328.80706,8006,328.80
Aug 18, 20146,208.906,298.356,208.906,294.10634,4006,294.10
Aug 14, 20146,178.256,218.006,168.556,215.65776,2006,215.65
Aug 13, 20146,177.706,205.256,130.856,167.20855,7006,167.20
Aug 12, 20146,158.606,190.456,139.856,186.15524,6006,186.15
Aug 11, 20146,113.956,125.856,100.206,117.65506,1006,117.65
Aug 8, 20146,104.056,104.056,051.356,072.65619,7006,072.65
Aug 7, 20146,160.306,195.706,141.856,153.50603,6006,153.50
Aug 6, 20146,210.406,231.806,165.406,173.70673,3006,173.70
Aug 5, 20146,192.306,229.556,150.256,226.45741,6006,226.45
Aug 4, 20146,138.206,183.606,136.606,175.70621,4006,175.70
Aug 1, 20146,146.556,201.106,106.456,111.70850,8006,111.70
Jul 31, 20146,227.406,243.556,189.556,194.45963,0006,194.45
Jul 30, 20146,196.106,237.506,168.456,232.60733,7006,232.60
Jul 28, 20146,231.556,237.106,182.306,200.00597,6006,200.00
Jul 25, 20146,278.756,284.306,192.606,230.45819,8006,230.45
Jul 24, 20146,263.906,283.356,242.956,278.95703,2006,278.95
Jul 23, 20146,272.956,283.606,226.806,261.10710,7006,261.10
Jul 22, 20146,219.556,254.456,216.406,251.35662,8006,251.35
Jul 21, 20146,213.056,234.806,193.506,200.30584,9006,200.30
Jul 18, 20146,167.456,199.556,135.256,184.55718,7006,184.55
Jul 17, 20146,140.556,185.956,140.556,179.45760,5006,179.45
Jul 16, 20146,096.156,157.606,080.006,147.90835,1006,147.90
Jul 15, 20146,020.256,071.556,004.656,067.35696,5006,067.35
Jul 14, 20145,993.656,008.555,958.905,990.70688,9005,990.70
Jul 11, 20146,116.006,153.555,981.455,991.701,006,6005,991.70
Jul 10, 20146,105.956,233.056,008.206,105.201,403,8006,105.20
Jul 9, 20146,159.206,169.056,076.206,104.00979,6006,104.00
Jul 8, 20146,336.456,336.456,131.556,152.30945,6006,152.30
Jul 7, 20146,319.806,329.306,300.906,322.00753,9006,322.00
Jul 4, 20146,273.056,300.856,230.006,297.60767,0006,297.60
Jul 3, 20146,289.906,301.706,260.106,267.20876,9006,267.20
Jul 2, 20146,240.106,282.206,240.106,276.90933,2006,276.90
Jul 1, 20146,192.006,212.006,187.206,199.90808,8006,199.90
Jun 30, 20146,102.406,180.856,102.406,174.20818,6006,174.20
Jun 27, 20146,083.306,105.806,055.356,082.10810,7006,082.10
Jun 26, 20146,107.806,119.906,058.556,065.80938,6006,065.80
Jun 25, 20146,123.056,127.256,106.656,115.15807,0006,115.15
Jun 24, 20146,054.206,124.406,054.206,113.85937,5006,113.85
Jun 23, 20146,044.406,065.706,001.256,037.95816,1006,037.95
Jun 20, 20146,066.456,082.756,026.906,038.60877,2006,038.60
Jun 19, 20146,103.056,127.306,040.956,064.75819,8006,064.75
Jun 18, 20146,146.256,177.706,049.206,084.851,149,1006,084.85
Jun 17, 20146,051.256,142.756,044.206,139.35907,3006,139.35
Jun 16, 20146,050.006,064.005,990.706,056.70981,7006,056.70
Jun 13, 20146,184.456,191.006,040.456,057.501,114,6006,057.50
Jun 12, 20146,161.706,178.056,124.056,168.80989,2006,168.80
Jun 11, 20146,207.206,234.256,123.606,152.551,338,7006,152.55
Jun 10, 20146,218.306,218.306,125.206,192.301,397,3006,192.30
Jun 9, 20146,164.556,209.806,164.306,196.701,661,2006,196.70
Jun 6, 20146,078.056,134.156,067.606,129.951,410,6006,129.95
Jun 5, 20145,979.206,043.005,948.056,037.651,351,4006,037.65
Jun 4, 20145,960.955,982.055,955.105,972.851,239,0005,972.85
Jun 3, 20145,926.205,963.105,906.455,956.851,144,8005,956.85
Jun 2, 20145,829.105,914.055,818.305,911.70924,8005,911.70
May 30, 20145,813.955,831.205,789.255,802.851,185,9005,802.85
May 29, 20145,855.855,860.855,788.855,796.451,107,6005,796.45
May 28, 20145,853.305,870.605,835.755,861.251,101,5005,861.25
May 27, 20145,888.405,888.405,796.305,844.201,128,4005,844.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.